General Motors Stock Price History, GM Historical Prices

Add to My Stocks
$41.09 $0.76 (1.82%) GM stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download General Motors stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with General Motors price to earnings ratio data. The stock price was at a 5 year high of $46.48 on Oct 24, 2017 as seen from General Motors stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 41.85 42.28 41 41.09 14,871,122 - 0.4
2018-02-15 42.06 42.21 41.4 41.85 9,455,591 - 0.41
2018-02-14 41.03 41.91 40.93 41.81 10,271,608 - 0.41
2018-02-13 41.7 42.07 41.37 41.4 8,937,154 - 0.4
2018-02-12 41.95 42.62 41.61 42 19,392,043 - 0.41
2018-02-09 41.16 41.97 40.23 41.46 19,597,168 21.26 0.38
2018-02-08 42.46 42.71 40.74 40.75 18,035,384 20.9 0.38
2018-02-07 41.8 43.56 41.65 42.39 19,350,060 21.74 0.39
2018-02-06 40.06 42.23 40 41.86 25,955,547 21.47 0.39
2018-02-05 40.98 41.67 39.51 39.54 19,660,620 20.28 0.37
2018-02-02 42.22 42.27 40.85 41 13,850,516 21.03 0.38
2018-02-01 42.12 42.6 41.95 42.43 9,629,833 21.76 0.39
2018-01-31 42.78 42.95 42.14 42.41 19,781,174 21.75 0.39
2018-01-30 42.83 43.22 42.52 42.7 8,459,713 21.9 0.4
2018-01-29 43.47 43.78 42.98 43.02 8,177,531 22.06 0.4
2018-01-26 43.32 43.57 42.99 43.49 9,131,233 22.3 0.4
2018-01-25 44.46 44.48 42.98 43.16 11,385,995 22.13 0.4
2018-01-24 43.5 44.4 43.45 44.16 11,264,401 22.65 0.41
2018-01-23 43.34 43.44 42.91 43.38 14,127,560 22.25 0.4
2018-01-22 43.16 43.42 42.82 43.29 19,562,094 22.2 0.4
2018-01-19 44.05 44.09 43.04 43.15 14,467,898 22.13 0.4
2018-01-18 44.18 44.19 43.64 43.86 11,868,110 22.49 0.41
2018-01-17 44.01 44.27 43.4 44.03 15,284,289 22.58 0.41
2018-01-16 45.1 45.52 43.75 44.19 20,169,296 22.66 0.41
2018-01-12 44.15 44.7 43.66 44.07 14,912,049 22.6 0.41
2018-01-11 43.28 44.27 43.16 44.19 11,245,753 22.66 0.41
2018-01-10 43.84 44.14 42.61 43 18,281,520 22.05 0.4
2018-01-09 44.31 44.59 43.74 44.05 7,731,458 22.59 0.41
2018-01-08 44.04 44.59 43.52 44.22 13,098,042 22.68 0.41
2018-01-05 44.5 44.64 43.96 44.01 9,513,124 22.57 0.41
2018-01-04 43.09 44.25 43.01 44.14 17,298,680 22.64 0.41
2018-01-03 42.21 42.95 42.2 42.82 14,591,587 21.96 0.4
2018-01-02 41.24 41.87 41.15 41.8 6,934,570 21.44 0.39
2017-12-29 41.52 41.59 40.99 40.99 6,581,442 21.02 0.38
2017-12-28 41.34 41.44 41.2 41.38 5,005,263 21.22 0.38
2017-12-27 41.76 41.85 41.3 41.31 4,933,638 21.19 0.38
2017-12-26 41.86 42.09 41.63 41.8 3,369,417 21.44 0.39
2017-12-22 42.3 42.31 41.81 42.02 4,906,283 21.55 0.39
2017-12-21 42.58 42.75 42.13 42.16 10,144,650 21.62 0.39
2017-12-20 42.74 42.78 42.39 42.52 8,636,654 21.81 0.39
2017-12-19 42.71 42.8 42.44 42.49 13,180,433 21.79 0.39
2017-12-18 41.3 42.32 41.25 42.15 22,135,084 21.62 0.39
2017-12-15 40.98 41.33 40.92 40.95 24,491,654 21 0.38
2017-12-14 41.35 41.44 40.7 40.81 9,276,401 20.93 0.38
2017-12-13 41.54 41.91 41.39 41.4 9,969,201 21.23 0.38
2017-12-12 41.65 41.77 41.26 41.53 8,819,780 21.3 0.39
2017-12-11 41.88 41.93 41.56 41.67 14,112,462 21.37 0.39
2017-12-08 42.24 42.3 41.85 42.02 13,658,737 21.55 0.39
2017-12-07 42.26 42.39 41.54 42.02 16,449,934 21.55 0.39
2017-12-06 42.57 42.69 42.14 42.15 12,868,477 21.62 0.39
2017-12-05 43.01 43.06 42.52 42.8 11,303,940 21.95 0.4
2017-12-04 43.2 43.42 42.92 43.05 14,024,586 22.08 0.4
2017-12-01 43.19 43.25 41.87 42.79 19,324,718 21.94 0.4
2017-11-30 44 44.53 42.7 43.09 32,515,058 22.1 0.4
2017-11-29 45.1 45.35 43.79 43.81 19,442,888 22.47 0.41
2017-11-28 44.35 45.08 44.14 44.92 15,933,336 23.04 0.42
2017-11-27 44.44 44.49 43.88 44.17 8,652,578 22.65 0.41
2017-11-24 44.45 44.54 44.24 44.46 3,805,890 22.8 0.41
2017-11-23 0 0 0 44.29 0 - -
2017-11-22 44.89 44.95 44.21 44.29 9,836,873 22.71 0.41
2017-11-21 45.05 45.18 44.66 44.97 12,011,173 23.06 0.42
2017-11-20 44.48 45.09 44.26 44.88 15,132,176 23.02 0.42
2017-11-17 43.53 44.14 43.49 43.88 10,594,243 22.5 0.41
2017-11-16 43.04 43.63 42.8 43.6 11,247,356 22.36 0.4
2017-11-15 42.7 43.04 42.1 42.86 13,620,010 21.98 0.4
2017-11-14 42.91 43.45 42.74 43 9,433,376 22.05 0.4
2017-11-13 42.6 43.63 42.55 43.57 11,731,144 22.34 0.4
2017-11-10 42.14 43 42.06 42.66 14,102,061 21.88 0.4
2017-11-09 42 42.16 41.62 42.11 8,897,155 21.6 0.39
2017-11-08 41.75 42.12 41.53 42.11 14,221,588 21.6 0.39
2017-11-07 42.15 42.41 41.59 41.7 8,881,286 21.39 0.39
2017-11-06 41.99 42.36 41.35 42.14 14,173,677 21.61 0.39
2017-11-03 42.52 42.73 42.19 42.34 9,848,656 21.71 0.39
2017-11-02 43.3 43.3 42.46 42.6 12,006,294 21.85 0.4
2017-11-01 42.98 43.37 41.9 43.13 14,701,339 22.12 0.4
2017-10-31 43.21 43.67 42.96 42.98 13,238,960 22.04 0.4
2017-10-30 43.04 43.81 42.26 43.37 23,791,078 22.24 0.4
2017-10-27 45.14 45.17 44.1 44.64 11,874,993 22.89 0.41
2017-10-26 45.26 45.64 45.1 45.25 9,650,167 23.21 0.42
2017-10-25 45.7 45.97 44.77 45.12 18,062,614 23.14 0.42
2017-10-24 45.95 46.76 45.72 46.48 27,909,056 8.1 0.42
2017-10-23 45.54 45.81 45.15 45.15 10,780,818 7.87 0.41
2017-10-20 45.52 45.73 45.14 45.61 12,203,186 7.95 0.41
2017-10-19 44.75 45.4 44.56 45.35 13,051,579 7.9 0.41
2017-10-18 45.28 45.59 45.03 45.12 10,883,745 7.86 0.41
2017-10-17 45.8 46.06 44.96 45.02 14,700,480 7.84 0.41
2017-10-16 45.75 45.86 45.35 45.76 8,861,450 7.97 0.42
2017-10-13 45.28 46.11 45 45.88 13,932,071 7.99 0.42
2017-10-12 44.8 45.43 44.15 44.89 15,665,087 7.82 0.41
Get more Data

General Motors Stock History Chart

View GM PE ratio, PS ratio stocks charts and compare with peers.
GM Chart
Note: Compare General Motors stock price history with the index and industry peers.

General Motors Stock Price History: Past 5 years

Max Stock Price46.48Oct 24,2017
Min Stock Price26.33Feb 25,2013
Avg Stock Price34.63

General Motors Historical PE ratio: Past 5 years

Max PE Ratio29.47Jul 25,2014
Min PE Ratio3.55Nov 09,2016
Avg PE Ratio12.86

General Motors Historical PS ratio: Past 5 years

Max PS Ratio0.42Oct 13,2017
Min PS Ratio0.27Feb 11,2016
Avg PS Ratio0.34

GM Industry Peers

Company Price Change (%)
Tesla Inc (TSLA)335.491.42 (0.43%)
Ford (F)10.610.15 (1.39%)
Hyundai Motor (HYMLF)1200 (0%)
Honda (HMC)35.640.11 (0.31%)
Isuzu Motors (ISUZY)16.40.17 (1.05%)
Isuzu Motors (ISUZY)16.40.17 (1.05%)
Navistar International (NAV)38.520.69 (1.76%)

We provide General Motors share price history along with PE ratio and PS ratio for doing General Motors fundamental analysis. The price movement is easily depicted in the General Motors stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. GM stock saw a high of $42.28, and a low of $41 on last trading day. Looking at General Motors stock history data, the P/S ratio was at a low of 0.27 on Feb 11, 2016.